Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
4,013.7180 KRW |
4,256,773.9269 NEAR |
3,839.0000 KRW |
3,816.0000 KRW |
4,173.0000 KRW |
4,063.0000 KRW |
| 2025-05-08 |
3,514.3683 KRW |
2,356,540.3518 NEAR |
3,247.0000 KRW |
3,223.0000 KRW |
3,810.0000 KRW |
3,799.0000 KRW |
| 2025-05-07 |
3,262.3516 KRW |
1,850,439.9332 NEAR |
3,310.0000 KRW |
3,160.0000 KRW |
3,384.0000 KRW |
3,252.0000 KRW |
| 2025-05-06 |
3,273.9208 KRW |
1,186,670.8696 NEAR |
3,301.0000 KRW |
3,205.0000 KRW |
3,353.0000 KRW |
3,248.0000 KRW |
| 2025-05-05 |
3,334.3952 KRW |
1,120,548.0732 NEAR |
3,338.0000 KRW |
3,263.0000 KRW |
3,408.0000 KRW |
3,296.0000 KRW |
| 2025-05-04 |
3,428.6747 KRW |
1,048,405.0377 NEAR |
3,478.0000 KRW |
3,321.0000 KRW |
3,522.0000 KRW |
3,360.0000 KRW |
| 2025-05-03 |
3,531.1741 KRW |
797,031.7105 NEAR |
3,592.0000 KRW |
3,442.0000 KRW |
3,599.0000 KRW |
3,523.0000 KRW |
| 2025-05-02 |
3,682.0732 KRW |
1,923,736.1345 NEAR |
3,660.0000 KRW |
3,581.0000 KRW |
3,806.0000 KRW |
3,587.0000 KRW |
| 2025-05-01 |
3,665.8832 KRW |
1,504,950.7697 NEAR |
3,561.0000 KRW |
3,556.0000 KRW |
3,749.0000 KRW |
3,736.0000 KRW |
| 2025-04-30 |
3,559.4037 KRW |
1,735,435.9302 NEAR |
3,658.0000 KRW |
3,431.0000 KRW |
3,685.0000 KRW |
3,563.0000 KRW |
| 2025-04-29 |
3,712.0587 KRW |
1,889,402.5432 NEAR |
3,727.0000 KRW |
3,636.0000 KRW |
3,776.0000 KRW |
3,701.0000 KRW |
| 2025-04-28 |
3,667.1326 KRW |
2,503,216.0507 NEAR |
3,586.0000 KRW |
3,489.0000 KRW |
3,811.0000 KRW |
3,761.0000 KRW |
| 2025-04-27 |
3,704.4095 KRW |
1,399,877.8687 NEAR |
3,789.0000 KRW |
3,601.0000 KRW |
3,839.0000 KRW |
3,616.0000 KRW |
| 2025-04-26 |
3,823.2121 KRW |
2,104,977.7460 NEAR |
3,785.0000 KRW |
3,687.0000 KRW |
3,942.0000 KRW |
3,792.0000 KRW |
| 2025-04-25 |
3,729.9033 KRW |
2,157,541.6553 NEAR |
3,645.0000 KRW |
3,581.0000 KRW |
3,811.0000 KRW |
3,796.0000 KRW |
| 2025-04-24 |
3,531.4641 KRW |
1,866,377.3698 NEAR |
3,545.0000 KRW |
3,392.0000 KRW |
3,723.0000 KRW |
3,619.0000 KRW |
| 2025-04-23 |
3,533.6292 KRW |
2,465,209.7983 NEAR |
3,445.0000 KRW |
3,422.0000 KRW |
3,648.0000 KRW |
3,570.0000 KRW |
| 2025-04-22 |
3,235.3325 KRW |
2,814,073.7332 NEAR |
3,196.0000 KRW |
3,100.0000 KRW |
3,440.0000 KRW |
3,436.0000 KRW |
| 2025-04-21 |
3,275.6534 KRW |
1,718,392.9576 NEAR |
3,237.0000 KRW |
3,191.0000 KRW |
3,338.0000 KRW |
3,198.0000 KRW |
| 2025-04-20 |
3,158.3956 KRW |
1,210,424.7163 NEAR |
3,146.0000 KRW |
3,097.0000 KRW |
3,280.0000 KRW |
3,234.0000 KRW |
| 2025-04-19 |
3,043.4511 KRW |
923,672.8549 NEAR |
2,978.0000 KRW |
2,963.0000 KRW |
3,133.0000 KRW |
3,107.0000 KRW |
| 2025-04-18 |
2,978.3166 KRW |
1,182,856.0248 NEAR |
2,961.0000 KRW |
2,929.0000 KRW |
3,028.0000 KRW |
2,968.0000 KRW |
| 2025-04-17 |
2,922.6020 KRW |
1,970,597.5582 NEAR |
2,856.0000 KRW |
2,839.0000 KRW |
3,026.0000 KRW |
2,971.0000 KRW |
| 2025-04-16 |
2,912.7173 KRW |
2,606,414.8230 NEAR |
2,975.0000 KRW |
2,786.0000 KRW |
2,999.0000 KRW |
2,871.0000 KRW |
| 2025-04-15 |
3,043.9571 KRW |
2,031,740.4635 NEAR |
3,071.0000 KRW |
2,960.0000 KRW |
3,108.0000 KRW |
2,976.0000 KRW |
| 2025-04-14 |
3,105.9347 KRW |
2,060,370.8162 NEAR |
3,041.0000 KRW |
3,017.0000 KRW |
3,196.0000 KRW |
3,110.0000 KRW |
| 2025-04-13 |
3,155.5878 KRW |
1,811,160.6604 NEAR |
3,204.0000 KRW |
3,069.0000 KRW |
3,250.0000 KRW |
3,085.0000 KRW |
| 2025-04-12 |
3,098.0723 KRW |
2,211,271.7494 NEAR |
3,043.0000 KRW |
3,002.0000 KRW |
3,228.0000 KRW |
3,196.0000 KRW |
| 2025-04-11 |
3,015.1817 KRW |
2,541,731.6127 NEAR |
2,970.0000 KRW |
2,962.0000 KRW |
3,078.0000 KRW |
3,045.0000 KRW |
| 2025-04-10 |
3,012.1172 KRW |
4,011,047.2739 NEAR |
3,088.0000 KRW |
2,875.0000 KRW |
3,095.0000 KRW |
2,984.0000 KRW |
| 2025-04-09 |
2,912.8928 KRW |
9,191,523.3303 NEAR |
2,859.0000 KRW |
2,746.0000 KRW |
3,156.0000 KRW |
3,105.0000 KRW |
| 2025-04-08 |
3,053.3267 KRW |
6,259,794.7064 NEAR |
3,159.0000 KRW |
2,823.0000 KRW |
3,231.0000 KRW |
2,827.0000 KRW |
| 2025-04-07 |
3,143.4801 KRW |
6,653,378.4355 NEAR |
3,243.0000 KRW |
2,979.0000 KRW |
3,361.0000 KRW |
3,197.0000 KRW |
| 2025-04-06 |
3,357.6581 KRW |
2,783,341.5947 NEAR |
3,607.0000 KRW |
3,163.0000 KRW |
3,618.0000 KRW |
3,178.0000 KRW |
| 2025-04-05 |
3,636.8476 KRW |
779,691.0280 NEAR |
3,686.0000 KRW |
3,560.0000 KRW |
3,729.0000 KRW |
3,580.0000 KRW |
| 2025-04-04 |
3,666.8337 KRW |
2,371,864.6779 NEAR |
3,719.0000 KRW |
3,560.0000 KRW |
3,785.0000 KRW |
3,679.0000 KRW |
| 2025-04-03 |
3,635.1562 KRW |
2,063,317.4653 NEAR |
3,643.0000 KRW |
3,514.0000 KRW |
3,790.0000 KRW |
3,691.0000 KRW |
| 2025-04-02 |
3,875.9420 KRW |
2,164,848.2538 NEAR |
3,936.0000 KRW |
3,722.0000 KRW |
4,044.0000 KRW |
3,823.0000 KRW |
| 2025-04-01 |
3,874.8868 KRW |
1,546,276.5191 NEAR |
3,755.0000 KRW |
3,695.0000 KRW |
4,006.0000 KRW |
3,974.0000 KRW |
| 2025-03-31 |
3,791.1773 KRW |
1,471,621.8413 NEAR |
3,879.0000 KRW |
3,682.0000 KRW |
3,898.0000 KRW |
3,797.0000 KRW |
| 2025-03-30 |
3,988.2332 KRW |
2,379,594.4794 NEAR |
3,836.0000 KRW |
3,804.0000 KRW |
4,158.0000 KRW |
3,856.0000 KRW |
| 2025-03-29 |
3,937.6016 KRW |
1,262,158.7611 NEAR |
4,075.0000 KRW |
3,768.0000 KRW |
4,116.0000 KRW |
3,786.0000 KRW |
| 2025-03-28 |
4,201.9548 KRW |
1,854,894.1999 NEAR |
4,448.0000 KRW |
3,986.0000 KRW |
4,486.0000 KRW |
4,074.0000 KRW |
| 2025-03-27 |
4,439.2847 KRW |
1,421,897.2965 NEAR |
4,412.0000 KRW |
4,343.0000 KRW |
4,566.0000 KRW |
4,461.0000 KRW |
| 2025-03-26 |
4,466.1212 KRW |
1,477,548.5528 NEAR |
4,461.0000 KRW |
4,346.0000 KRW |
4,526.0000 KRW |
4,445.0000 KRW |
| 2025-03-25 |
4,377.7738 KRW |
1,521,386.7001 NEAR |
4,302.0000 KRW |
4,275.0000 KRW |
4,518.0000 KRW |
4,460.0000 KRW |
| 2025-03-24 |
4,295.9866 KRW |
2,385,431.0604 NEAR |
4,095.0000 KRW |
4,075.0000 KRW |
4,476.0000 KRW |
4,310.0000 KRW |
| 2025-03-23 |
4,090.3558 KRW |
810,922.0507 NEAR |
4,049.0000 KRW |
4,031.0000 KRW |
4,139.0000 KRW |
4,058.0000 KRW |
| 2025-03-22 |
4,066.6470 KRW |
1,031,654.7184 NEAR |
4,021.0000 KRW |
4,015.0000 KRW |
4,125.0000 KRW |
4,049.0000 KRW |
| 2025-03-21 |
4,030.8685 KRW |
1,044,419.1645 NEAR |
4,045.0000 KRW |
3,976.0000 KRW |
4,111.0000 KRW |
4,060.0000 KRW |